日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2009/9/14 |
553 |
554 |
553 |
553 |
+0.00% |
27,100 |
2009/9/11 |
551 |
559 |
551 |
553 |
+0.00% |
21,200 |
2009/9/10 |
553 |
554 |
553 |
553 |
-1.07% |
3,300 |
2009/9/9 |
555 |
559 |
552 |
559 |
+0.00% |
16,900 |
2009/9/8 |
555 |
559 |
552 |
559 |
+0.72% |
11,800 |
2009/9/7 |
553 |
559 |
550 |
555 |
-0.72% |
12,500 |
2009/9/4 |
552 |
559 |
552 |
559 |
+0.72% |
8,500 |
2009/9/3 |
551 |
558 |
550 |
555 |
+0.00% |
19,900 |
2009/9/2 |
552 |
558 |
552 |
555 |
-0.54% |
5,200 |
2009/9/1 |
550 |
558 |
550 |
558 |
+0.54% |
10,000 |
2009/8/31 |
550 |
558 |
550 |
555 |
+0.91% |
20,600 |
2009/8/28 |
550 |
550 |
549 |
550 |
+0.00% |
7,800 |
2009/8/27 |
550 |
551 |
550 |
550 |
-1.26% |
4,900 |
2009/8/26 |
550 |
557 |
550 |
557 |
+1.64% |
14,400 |
2009/8/25 |
548 |
549 |
548 |
548 |
+0.00% |
11,300 |
2009/8/24 |
556 |
556 |
548 |
548 |
-1.62% |
5,600 |
2009/8/21 |
556 |
558 |
556 |
557 |
+0.18% |
22,600 |
2009/8/20 |
556 |
557 |
554 |
556 |
+0.00% |
13,800 |
2009/8/19 |
546 |
556 |
546 |
556 |
+1.65% |
25,800 |
2009/8/18 |
545 |
550 |
545 |
547 |
-0.55% |
20,400 |
2009/8/17 |
545 |
557 |
542 |
550 |
+0.55% |
57,800 |
2009/8/14 |
545 |
547 |
545 |
547 |
+0.55% |
5,500 |
2009/8/13 |
546 |
546 |
544 |
544 |
-0.18% |
1,300 |
2009/8/12 |
544 |
546 |
544 |
545 |
+0.00% |
1,800 |
2009/8/11 |
544 |
545 |
544 |
545 |
-0.18% |
1,000 |
2009/8/10 |
544 |
546 |
544 |
546 |
+0.55% |
2,300 |
2009/8/7 |
543 |
547 |
543 |
543 |
-0.18% |
4,000 |
2009/8/6 |
544 |
545 |
544 |
544 |
+0.18% |
2,500 |
2009/8/5 |
543 |
544 |
542 |
543 |
+0.00% |
8,500 |
2009/8/4 |
542 |
543 |
542 |
543 |
+0.00% |
7,400 |
2009/8/3 |
542 |
547 |
541 |
543 |
+0.37% |
7,100 |
2009/7/31 |
546 |
547 |
540 |
541 |
-1.10% |
3,100 |
2009/7/30 |
543 |
547 |
543 |
547 |
+0.18% |
900 |
2009/7/29 |
546 |
546 |
544 |
546 |
+0.00% |
9,000 |
2009/7/28 |
543 |
546 |
543 |
546 |
-0.36% |
4,500 |
2009/7/27 |
542 |
548 |
541 |
548 |
+1.29% |
400 |
2009/7/24 |
541 |
542 |
541 |
541 |
-1.46% |
700 |
2009/7/23 |
546 |
549 |
543 |
549 |
+0.00% |
700 |
2009/7/22 |
546 |
549 |
541 |
549 |
+0.55% |
2,400 |
2009/7/21 |
545 |
549 |
545 |
546 |
+0.37% |
3,500 |
2009/7/17 |
544 |
544 |
543 |
544 |
+0.00% |
2,200 |
2009/7/16 |
543 |
545 |
543 |
544 |
+0.55% |
900 |
2009/7/15 |
543 |
545 |
541 |
541 |
-0.18% |
6,300 |
2009/7/14 |
544 |
545 |
542 |
542 |
-0.55% |
4,300 |
2009/7/13 |
541 |
545 |
540 |
545 |
+2.44% |
1,300 |
2009/7/10 |
546 |
546 |
532 |
532 |
-2.39% |
5,800 |
2009/7/9 |
546 |
546 |
545 |
545 |
-0.18% |
6,600 |
2009/7/8 |
546 |
546 |
546 |
546 |
+0.00% |
1,000 |
2009/7/7 |
546 |
546 |
545 |
546 |
+0.00% |
4,400 |
2009/7/6 |
546 |
546 |
546 |
546 |
-0.18% |
1,700 |
2009/7/3 |
547 |
547 |
547 |
547 |
+0.00% |
2,000 |
2009/7/2 |
546 |
547 |
546 |
547 |
-0.18% |
4,200 |
2009/7/1 |
546 |
548 |
546 |
548 |
+0.55% |
2,800 |
2009/6/30 |
546 |
546 |
545 |
545 |
+0.00% |
6,000 |
2009/6/29 |
546 |
547 |
545 |
545 |
+0.37% |
8,500 |
2009/6/26 |
546 |
548 |
543 |
543 |
-0.55% |
7,500 |
2009/6/25 |
547 |
547 |
546 |
546 |
+0.18% |
3,000 |
2009/6/24 |
547 |
549 |
545 |
545 |
-0.91% |
1,800 |
2009/6/23 |
546 |
550 |
545 |
550 |
+0.00% |
3,600 |
2009/6/22 |
544 |
552 |
540 |
550 |
-0.36% |
4,900 |
2009/6/19 |
548 |
552 |
546 |
552 |
+0.36% |
21,000 |
2009/6/18 |
550 |
551 |
550 |
550 |
+0.00% |
11,500 |
2009/6/17 |
551 |
552 |
549 |
550 |
-1.26% |
22,800 |
2009/6/16 |
553 |
559 |
550 |
557 |
-0.54% |
13,700 |
2009/6/15 |
559 |
560 |
556 |
560 |
+0.00% |
34,000 |
2009/6/12 |
560 |
560 |
559 |
560 |
+0.00% |
16,200 |
2009/6/11 |
560 |
560 |
559 |
560 |
-0.18% |
45,000 |
2009/6/10 |
560 |
561 |
560 |
561 |
+0.36% |
35,500 |
2009/6/9 |
560 |
561 |
559 |
559 |
-0.36% |
43,000 |
2009/6/8 |
560 |
562 |
560 |
561 |
+0.18% |
86,400 |
2009/6/5 |
560 |
560 |
560 |
560 |
+0.00% |
42,100 |
2009/6/4 |
560 |
561 |
560 |
560 |
-0.36% |
11,800 |
2009/6/3 |
561 |
562 |
560 |
562 |
+0.18% |
76,300 |
2009/6/2 |
560 |
561 |
560 |
561 |
+0.00% |
21,100 |
2009/6/1 |
561 |
561 |
560 |
561 |
+0.00% |
41,700 |
2009/5/29 |
560 |
561 |
560 |
561 |
+0.00% |
41,300 |
2009/5/28 |
560 |
561 |
560 |
561 |
+0.18% |
17,300 |
2009/5/27 |
560 |
561 |
560 |
560 |
+0.00% |
32,500 |
2009/5/26 |
560 |
560 |
560 |
560 |
-0.18% |
51,200 |
2009/5/25 |
560 |
561 |
560 |
561 |
+0.18% |
46,200 |
2009/5/22 |
560 |
560 |
560 |
560 |
+0.00% |
38,700 |
2009/5/21 |
560 |
560 |
560 |
560 |
+0.00% |
42,600 |
2009/5/20 |
560 |
560 |
560 |
560 |
+0.00% |
43,600 |
2009/5/19 |
560 |
561 |
560 |
560 |
+0.00% |
38,600 |
2009/5/18 |
560 |
561 |
560 |
560 |
-0.18% |
48,800 |
2009/5/15 |
560 |
561 |
560 |
561 |
+0.18% |
150,300 |
2009/5/14 |
561 |
561 |
560 |
560 |
+0.00% |
161,100 |
2009/5/13 |
560 |
560 |
560 |
560 |
+0.00% |
110,000 |
2009/5/12 |
560 |
561 |
560 |
560 |
+0.00% |
154,500 |
2009/5/11 |
560 |
561 |
560 |
560 |
-0.18% |
204,700 |
2009/5/8 |
560 |
561 |
560 |
561 |
+0.36% |
282,200 |
2009/5/7 |
559 |
560 |
559 |
559 |
-0.18% |
217,900 |
2009/5/1 |
559 |
560 |
559 |
560 |
+12.00% |
527,800 |
2009/4/30 |
500 |
500 |
500 |
500 |
+19.05% |
6,100 |
2009/4/28 |
430 |
449 |
420 |
420 |
-2.55% |
8,300 |
2009/4/27 |
422 |
437 |
421 |
431 |
+2.62% |
2,600 |
2009/4/24 |
407 |
425 |
407 |
420 |
+0.72% |
3,700 |
2009/4/23 |
455 |
455 |
401 |
417 |
-7.33% |
6,700 |
2009/4/22 |
438 |
450 |
438 |
450 |
+2.74% |
2,100 |
2009/4/21 |
444 |
444 |
438 |
438 |
-1.35% |
7,700 |
2009/4/20 |
440 |
450 |
440 |
444 |
+0.91% |
3,100 |
2009/4/17 |
440 |
454 |
440 |
440 |
-1.12% |
5,600 |
2009/4/16 |
451 |
451 |
440 |
445 |
-1.33% |
4,000 |
2009/4/15 |
451 |
451 |
450 |
451 |
-0.88% |
1,600 |
2009/4/14 |
460 |
460 |
454 |
455 |
-3.19% |
800 |
2009/4/13 |
437 |
470 |
437 |
470 |
+8.05% |
3,800 |
2009/4/10 |
455 |
455 |
432 |
435 |
-2.25% |
3,600 |
2009/4/9 |
405 |
446 |
405 |
445 |
+8.54% |
4,700 |
2009/4/8 |
409 |
410 |
405 |
410 |
-2.38% |
3,100 |
2009/4/7 |
415 |
420 |
405 |
420 |
+0.00% |
2,700 |
2009/4/6 |
435 |
440 |
419 |
420 |
-3.45% |
5,300 |
2009/4/3 |
472 |
472 |
435 |
435 |
-3.76% |
3,900 |
2009/4/2 |
427 |
462 |
427 |
452 |
+4.63% |
6,500 |
2009/4/1 |
386 |
441 |
386 |
432 |
+12.21% |
7,300 |
2009/3/31 |
410 |
415 |
385 |
385 |
+1.32% |
6,600 |
2009/3/30 |
434 |
434 |
380 |
380 |
-12.64% |
6,000 |
2009/3/27 |
420 |
445 |
420 |
435 |
+2.35% |
3,300 |
2009/3/26 |
410 |
425 |
410 |
425 |
+0.00% |
3,500 |
2009/3/25 |
434 |
434 |
404 |
425 |
-4.28% |
2,800 |
2009/3/24 |
420 |
444 |
415 |
444 |
+23.33% |
12,900 |
2009/3/23 |
328 |
360 |
328 |
360 |
+10.77% |
3,800 |
2009/3/19 |
330 |
330 |
323 |
325 |
+1.56% |
3,200 |
2009/3/18 |
330 |
350 |
320 |
320 |
-3.03% |
3,300 |
|